Skip to main content
logo
Fox Factory Holding Corp. (FOXF)
NASDAQ: FOXF · Real-Time Price · USD
17.30
-0.10 (-0.57%)
May 12, 2026, 2:42 PM EDT - Market open

Fox Factory Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202617.3217.4816.4216.84--3.22%270,610
May 11, 202617.5117.8717.0117.4017.40-2.25%871,604
May 8, 202619.7820.9817.6717.8017.80-4.15%1,276,760
May 7, 202618.2918.8117.9618.5718.572.15%763,191
May 6, 202618.0518.4317.9718.1818.182.94%658,487
May 5, 202616.7917.7816.6217.6617.664.87%549,578
May 4, 202617.6517.9116.7816.8416.84-5.07%393,865
May 1, 202617.5917.8917.4617.7417.74-0.06%337,365
Apr 30, 202617.1317.8416.8517.7517.753.32%262,849
Apr 29, 202617.3817.8017.0917.1817.18-2.88%303,872
Apr 28, 202617.2617.7116.9317.6917.693.15%337,441
Apr 27, 202617.7017.9116.9217.1517.15-3.11%614,822
Apr 24, 202617.3117.8317.2417.7017.702.31%360,368
Apr 23, 202617.3617.6517.0717.3017.300.41%372,870
Apr 22, 202617.5617.8717.1817.2317.23-2.10%232,284
Apr 21, 202617.4518.2017.4017.6017.600.11%367,253
Apr 20, 202617.1217.6816.9517.5817.581.21%404,294
Apr 17, 202617.0117.9117.0017.3717.375.53%649,295
Apr 16, 202616.5716.9415.9116.4616.46-1.44%563,233
Apr 15, 202617.4017.5616.6016.7016.70-5.11%721,690
Apr 14, 202616.8217.7716.7717.6017.604.70%560,718
Apr 13, 202616.7417.0116.5316.8116.81-0.12%290,515
Apr 10, 202617.0017.1616.5616.8316.83-0.53%248,289
Apr 9, 202616.5717.0416.4016.9216.920.95%374,178
Apr 8, 202616.5117.0016.2716.7616.767.57%524,184
Apr 7, 202616.3016.3115.4815.5815.58-3.53%490,161
Apr 6, 202616.7716.7716.1016.1516.15-3.70%523,923
Apr 2, 202616.6916.9915.8616.7716.77-1.53%568,421
Apr 1, 202616.5117.1216.2717.0317.033.46%508,676
Mar 31, 202616.7016.9116.1816.4616.46-0.42%481,121
Mar 30, 202616.9817.2516.4716.5316.53-1.96%454,513
Mar 27, 202617.9418.1916.8416.8616.86-7.41%1,118,304
Mar 26, 202617.4118.4417.4118.2118.212.53%1,083,235
Mar 25, 202617.3517.8317.2217.7617.762.48%484,749
Mar 24, 202616.6017.4616.6017.3317.333.46%580,873
Mar 23, 202616.6717.1916.5216.7516.754.17%830,857
Mar 20, 202616.4316.5015.8616.0816.08-1.83%1,431,259
Mar 19, 202616.1216.4815.7516.3816.380.92%809,971
Mar 18, 202616.1716.9015.8416.2316.23-0.86%967,181
Mar 17, 202615.8716.4315.5516.3716.373.80%1,309,729
Mar 16, 202615.6715.9515.5215.7715.771.74%573,977
Mar 13, 202615.8216.0015.3615.5015.50-2.08%926,570
Mar 12, 202615.8516.1615.6115.8315.83-1.49%507,337
Mar 11, 202616.1716.5815.6216.0716.07-1.71%674,419
Mar 10, 202616.2916.6815.9516.3516.35-0.12%819,317
Mar 9, 202615.8516.5115.2516.3716.370.37%1,000,308
Mar 6, 202616.8717.1016.2716.3116.31-6.91%964,486
Mar 5, 202617.5417.8116.9917.5217.52-1.85%901,773
Mar 4, 202617.8118.0417.3117.8517.85-1.11%888,611
Mar 3, 202616.7118.1616.4418.0518.053.35%1,032,763